Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 26.18
+0.49 (1.90%)
At close: Feb 26, 2026
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.57 | 26.29 | 25.42 | 26.29 | 26.18 | 1.90% | 982,244 |
| Feb 25, 2026 | 25.84 | 25.98 | 25.40 | 25.80 | 25.69 | 0.31% | 565,317 |
| Feb 24, 2026 | 25.74 | 25.82 | 25.41 | 25.72 | 25.61 | -0.16% | 710,766 |
| Feb 23, 2026 | 25.91 | 26.23 | 25.71 | 25.76 | 25.65 | -0.73% | 693,410 |
| Feb 20, 2026 | 26.69 | 26.82 | 25.81 | 25.95 | 25.84 | -3.06% | 1,445,085 |
| Feb 19, 2026 | 26.83 | 27.19 | 26.65 | 26.77 | 26.66 | 0.60% | 692,905 |
| Feb 18, 2026 | 26.51 | 26.88 | 26.23 | 26.61 | 26.50 | 1.53% | 1,259,972 |
| Feb 17, 2026 | 26.05 | 26.25 | 25.47 | 26.21 | 26.10 | 0.61% | 908,917 |
| Feb 13, 2026 | 25.85 | 26.06 | 25.66 | 26.05 | 25.94 | 0.23% | 866,475 |
| Feb 12, 2026 | 26.00 | 26.47 | 25.41 | 25.99 | 25.88 | -0.04% | 1,053,277 |
| Feb 11, 2026 | 25.37 | 26.03 | 25.36 | 26.00 | 25.89 | 2.93% | 1,039,509 |
| Feb 10, 2026 | 25.30 | 25.30 | 24.78 | 25.26 | 25.15 | 0.20% | 979,445 |
| Feb 9, 2026 | 25.46 | 25.65 | 25.01 | 25.21 | 25.10 | -1.68% | 860,009 |
| Feb 6, 2026 | 24.85 | 25.67 | 24.73 | 25.64 | 25.53 | 3.22% | 882,342 |
| Feb 5, 2026 | 25.20 | 25.29 | 24.39 | 24.84 | 24.74 | -2.36% | 2,328,037 |
| Feb 4, 2026 | 24.95 | 25.50 | 24.79 | 25.44 | 25.33 | 2.37% | 1,118,886 |
| Feb 3, 2026 | 24.15 | 24.88 | 24.02 | 24.85 | 24.75 | 3.37% | 1,193,493 |
| Feb 2, 2026 | 23.51 | 24.42 | 23.51 | 24.04 | 23.94 | -2.04% | 1,362,580 |
| Jan 30, 2026 | 24.32 | 24.62 | 24.02 | 24.54 | 24.44 | 0.29% | 915,223 |
| Jan 29, 2026 | 24.93 | 24.96 | 24.30 | 24.47 | 24.26 | -0.12% | 896,699 |
| Jan 28, 2026 | 24.54 | 24.85 | 24.38 | 24.50 | 24.29 | -0.08% | 1,020,724 |
| Jan 27, 2026 | 24.40 | 24.55 | 24.08 | 24.52 | 24.31 | 0.49% | 988,503 |
| Jan 26, 2026 | 24.37 | 24.56 | 23.99 | 24.40 | 24.19 | 1.08% | 949,144 |
| Jan 23, 2026 | 24.05 | 24.18 | 23.88 | 24.14 | 23.93 | 1.73% | 1,135,659 |
| Jan 22, 2026 | 24.00 | 24.10 | 23.66 | 23.73 | 23.52 | -0.92% | 733,677 |
| Jan 21, 2026 | 23.95 | 24.35 | 23.74 | 23.95 | 23.74 | 1.53% | 950,194 |
| Jan 20, 2026 | 24.12 | 24.39 | 23.40 | 23.59 | 23.39 | -1.46% | 1,046,351 |
| Jan 19, 2026 | 23.30 | 24.00 | 23.30 | 23.94 | 23.73 | 3.55% | 884,124 |
| Jan 16, 2026 | 22.72 | 23.20 | 22.66 | 23.12 | 22.92 | 2.53% | 1,413,401 |
| Jan 15, 2026 | 22.32 | 22.73 | 22.12 | 22.55 | 22.35 | 0.94% | 906,425 |
| Jan 14, 2026 | 22.50 | 22.87 | 22.33 | 22.34 | 22.15 | -0.58% | 1,212,442 |
| Jan 13, 2026 | 22.25 | 22.94 | 22.20 | 22.47 | 22.28 | 1.90% | 2,301,982 |
| Jan 12, 2026 | 21.89 | 22.21 | 21.80 | 22.05 | 21.86 | 1.05% | 1,129,051 |
| Jan 9, 2026 | 21.54 | 21.85 | 21.47 | 21.82 | 21.63 | 1.68% | 816,074 |
| Jan 8, 2026 | 21.24 | 21.62 | 21.13 | 21.46 | 21.27 | 1.23% | 637,590 |
| Jan 7, 2026 | 21.62 | 21.76 | 21.00 | 21.20 | 21.02 | -2.30% | 1,585,166 |
| Jan 6, 2026 | 22.05 | 22.15 | 21.63 | 21.70 | 21.51 | -1.41% | 637,899 |
| Jan 5, 2026 | 22.50 | 22.54 | 21.23 | 22.01 | 21.82 | -2.70% | 1,654,414 |
| Jan 2, 2026 | 22.28 | 22.69 | 22.27 | 22.62 | 22.42 | -0.40% | 830,589 |
| Dec 31, 2025 | 22.79 | 22.89 | 22.64 | 22.71 | 22.51 | -0.61% | 338,280 |
| Dec 30, 2025 | 23.20 | 23.34 | 22.85 | 22.85 | 22.54 | -1.30% | 901,698 |
| Dec 29, 2025 | 22.89 | 23.19 | 22.89 | 23.15 | 22.84 | 1.89% | 1,313,242 |
| Dec 24, 2025 | 22.85 | 22.95 | 22.68 | 22.72 | 22.41 | -0.70% | 300,767 |
| Dec 23, 2025 | 22.59 | 22.95 | 22.45 | 22.88 | 22.57 | 1.82% | 697,861 |
| Dec 22, 2025 | 22.35 | 22.62 | 22.29 | 22.47 | 22.17 | 1.31% | 680,383 |
| Dec 19, 2025 | 21.97 | 22.27 | 21.83 | 22.18 | 21.88 | 1.88% | 3,346,061 |
| Dec 18, 2025 | 22.19 | 22.31 | 21.76 | 21.77 | 21.48 | -1.49% | 797,275 |
| Dec 17, 2025 | 21.89 | 22.20 | 21.71 | 22.10 | 21.80 | 1.56% | 892,105 |
| Dec 16, 2025 | 22.75 | 22.85 | 21.76 | 21.76 | 21.47 | -5.19% | 1,265,559 |
| Dec 15, 2025 | 22.98 | 23.01 | 22.62 | 22.95 | 22.64 | -0.13% | 775,284 |